Advertisement

U.S. Markets closed

S&P Futures
5,908.75
+2.75(+0.05%)
Dow Futures
43,551.00
+33.00(+0.08%)
Nasdaq Futures
20,491.25
+7.75(+0.04%)
Russell 2000 Futures
2,294.50
+3.30(+0.14%)
Crude Oil
69.52
+0.30(+0.43%)
Gold
2,745.50
+15.50(+0.57%)

Biohaven Ltd. (BHVN)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

52.96

+1.32

(+2.56%)

At close: 04:00PM EDT

53.10

+0.14

(+0.26%)

After hours:

07:45PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	52.11	53.06	51.64	52.96	52.96	842,800
Oct 17, 2024	51.61	53.15	50.83	51.64	51.64	972,700
Oct 16, 2024	50.93	52.70	50.53	51.47	51.47	809,400
Oct 15, 2024	52.68	53.06	50.63	50.71	50.71	1,092,400
Oct 14, 2024	52.60	53.88	52.29	52.77	52.77	625,700
Oct 11, 2024	51.10	53.97	51.10	53.73	53.73	628,500
Oct 10, 2024	50.60	52.60	50.41	51.45	51.45	813,000
Oct 09, 2024	53.48	53.55	50.94	51.27	51.27	884,600
Oct 08, 2024	52.24	55.70	52.18	53.55	53.55	1,841,000
Oct 07, 2024	51.15	53.07	48.63	52.75	52.75	2,658,000
Oct 04, 2024	46.46	47.82	46.02	47.63	47.63	530,600
Oct 03, 2024	49.13	49.51	46.56	46.65	46.65	1,015,600
Oct 02, 2024	47.91	49.50	47.53	47.99	47.99	1,361,400
Oct 01, 2024	49.38	50.55	47.64	48.57	48.57	2,479,200
Sep 30, 2024	50.44	51.34	49.67	49.97	49.97	931,000
Sep 27, 2024	51.29	51.63	50.24	51.00	51.00	705,300
Sep 26, 2024	50.00	51.99	49.50	51.18	51.18	1,485,700
Sep 25, 2024	45.88	49.50	45.65	49.23	49.23	1,518,400
Sep 24, 2024	46.74	47.00	43.84	45.04	45.04	1,718,600
Sep 23, 2024	46.50	49.91	44.71	45.94	45.94	6,249,800
Sep 20, 2024	40.47	40.99	39.82	40.39	40.39	1,960,900
Sep 19, 2024	40.70	41.54	39.86	40.42	40.42	1,094,700
Sep 18, 2024	39.11	40.25	38.51	39.40	39.40	1,100,300
Sep 17, 2024	39.69	39.90	38.06	39.00	39.00	1,253,900
Sep 16, 2024	38.61	39.63	38.12	39.02	39.02	869,200
Sep 13, 2024	36.16	38.11	36.16	38.08	38.08	614,400
Sep 12, 2024	35.63	36.53	35.29	35.75	35.75	970,700
Sep 11, 2024	35.70	36.67	35.67	35.72	35.72	622,500
Sep 10, 2024	36.52	37.07	35.58	35.94	35.94	639,700
Sep 09, 2024	36.99	37.86	35.69	36.38	36.38	1,069,500
Sep 06, 2024	37.24	37.58	36.06	36.90	36.90	593,500
Sep 05, 2024	38.00	38.21	36.60	36.92	36.92	631,400
Sep 04, 2024	38.63	39.10	36.73	37.85	37.85	979,100
Sep 03, 2024	39.07	39.72	38.13	38.17	38.17	638,200
Aug 30, 2024	40.13	40.17	39.00	39.40	39.40	853,100
Aug 29, 2024	41.36	41.74	39.76	39.81	39.81	748,700
Aug 28, 2024	41.11	41.11	40.08	41.01	41.01	369,500
Aug 27, 2024	41.22	41.55	40.72	41.35	41.35	400,300
Aug 26, 2024	42.00	43.19	41.12	41.56	41.56	820,200
Aug 23, 2024	40.31	41.91	40.03	41.73	41.73	715,900
Aug 22, 2024	41.32	41.40	39.81	39.96	39.96	565,100
Aug 21, 2024	41.25	41.77	40.27	41.29	41.29	597,900
Aug 20, 2024	39.78	41.04	39.00	41.00	41.00	709,000
Aug 19, 2024	38.42	39.80	38.00	39.75	39.75	484,200
Aug 16, 2024	39.06	39.09	37.54	38.58	38.58	535,500
Aug 15, 2024	38.64	39.35	37.37	39.27	39.27	658,500
Aug 14, 2024	39.49	39.60	37.42	38.11	38.11	675,200
Aug 13, 2024	37.00	39.31	36.18	39.31	39.31	831,800
Aug 12, 2024	38.85	39.47	36.08	36.97	36.97	870,200
Aug 09, 2024	36.16	39.01	36.16	38.91	38.91	854,500
Aug 08, 2024	35.01	36.89	34.53	36.62	36.62	430,200
Aug 07, 2024	36.64	36.64	34.27	34.57	34.57	685,200
Aug 06, 2024	34.50	36.49	33.85	35.72	35.72	642,400
Aug 05, 2024	33.50	35.55	32.50	34.23	34.23	1,007,900
Aug 02, 2024	35.87	36.67	34.61	35.87	35.87	1,088,100
Aug 01, 2024	39.00	40.89	37.01	38.13	38.13	782,500
Jul 31, 2024	38.62	41.46	38.38	39.33	39.33	628,400
Jul 30, 2024	39.87	40.62	38.29	38.43	38.43	585,800
Jul 29, 2024	41.31	41.95	39.29	39.72	39.72	1,226,700
Jul 26, 2024	41.01	41.84	40.76	41.21	41.21	870,900
Jul 25, 2024	38.66	40.37	38.26	40.24	40.24	829,500
Jul 24, 2024	38.25	39.32	37.87	38.64	38.64	788,700
Jul 23, 2024	36.32	37.97	35.80	37.81	37.81	904,500
Jul 22, 2024	36.06	36.86	35.60	36.45	36.45	846,500
Jul 19, 2024	36.09	36.46	34.89	35.98	35.98	833,700
Jul 18, 2024	36.34	37.06	34.62	34.71	34.71	981,700
Jul 17, 2024	37.07	37.99	35.89	36.29	36.29	919,500
Jul 16, 2024	38.87	39.42	37.91	37.94	37.94	1,387,300
Jul 15, 2024	38.52	39.23	38.10	38.45	38.45	1,019,500
Jul 12, 2024	38.34	39.03	37.70	38.09	38.09	983,200
Jul 11, 2024	37.23	38.79	37.15	37.95	37.95	1,199,700
Jul 10, 2024	35.40	36.46	35.26	36.18	36.18	848,600
Jul 09, 2024	34.50	35.44	34.47	35.28	35.28	683,700
Jul 08, 2024	34.53	35.34	34.19	34.50	34.50	594,200
Jul 05, 2024	33.59	34.10	33.17	34.07	34.07	558,600
Jul 03, 2024	34.48	35.10	33.44	33.79	33.79	365,500
Jul 02, 2024	35.04	35.16	33.94	34.17	34.17	1,159,200
Jul 01, 2024	34.79	35.55	34.52	35.31	35.31	1,025,600
Jun 28, 2024	35.23	35.44	34.08	34.71	34.71	4,271,400
Jun 27, 2024	35.23	35.59	34.51	35.09	35.09	843,600
Jun 26, 2024	34.65	35.20	33.92	35.02	35.02	1,537,400
Jun 25, 2024	34.66	35.56	34.35	35.00	35.00	1,204,500
Jun 24, 2024	33.56	35.25	32.88	34.74	34.74	1,640,800
Jun 21, 2024	33.25	34.38	32.85	33.56	33.56	3,044,100
Jun 20, 2024	33.88	34.64	33.21	33.44	33.44	1,201,600
Jun 18, 2024	33.22	34.24	32.76	32.77	32.77	830,300
Jun 17, 2024	33.52	33.85	32.94	32.99	32.99	921,800
Jun 14, 2024	32.86	33.90	32.62	33.83	33.83	1,243,800
Jun 13, 2024	33.64	34.23	33.22	33.41	33.41	621,900
Jun 12, 2024	35.12	35.89	33.71	33.75	33.75	1,116,000
Jun 11, 2024	34.75	34.90	33.93	34.21	34.21	683,100
Jun 10, 2024	33.21	35.10	33.06	35.06	35.06	968,600
Jun 07, 2024	33.41	34.99	33.10	33.64	33.64	483,900
Jun 06, 2024	34.53	35.00	33.28	33.61	33.61	507,900
Jun 05, 2024	33.65	35.15	32.68	34.81	34.81	857,800
Jun 04, 2024	34.66	34.75	33.33	33.39	33.39	746,500
Jun 03, 2024	35.68	36.42	34.33	34.59	34.59	1,232,600
May 31, 2024	36.26	37.15	34.60	35.10	35.10	1,399,400
May 30, 2024	33.49	36.21	33.22	35.23	35.23	1,999,400
May 29, 2024	28.00	33.75	26.80	33.17	33.17	7,951,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,908.75+2.75(+0.05%)

Dow Futures43,551.00+33.00(+0.08%)

Nasdaq Futures20,491.25+7.75(+0.04%)

Russell 2000 Futures2,294.50+3.30(+0.14%)

Crude Oil69.52+0.30(+0.43%)

Gold2,745.50+15.50(+0.57%)

Biohaven Ltd. (BHVN)

S&P Futures
5,908.75
+2.75(+0.05%)

Dow Futures
43,551.00
+33.00(+0.08%)

Nasdaq Futures
20,491.25
+7.75(+0.04%)

Russell 2000 Futures
2,294.50
+3.30(+0.14%)

Crude Oil
69.52
+0.30(+0.43%)

Gold
2,745.50
+15.50(+0.57%)